Keurig Dr Pepper Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	31.640	31.850	31.570	31.760	28.717	11,167,700
2023-06-13	31.260	31.560	31.150	31.520	28.500	10,548,300
2023-06-12	31.300	31.340	30.990	31.230	28.237	16,030,800
2023-06-09	31.310	31.350	31.170	31.310	28.310	6,253,800
2023-06-08	31.260	31.430	31.160	31.410	28.400	9,675,200
2023-06-07	31.010	31.360	30.800	31.310	28.310	10,559,100
2023-06-06	30.880	31.170	30.800	31.080	28.102	12,374,900
2023-06-05	31.530	31.850	31.290	31.310	28.310	5,118,300
2023-06-02	31.280	31.510	31.150	31.450	28.436	7,180,100
2023-06-01	31.330	31.330	31.030	31.170	28.183	7,627,000
2023-05-31	31.130	31.250	30.700	31.120	28.138	21,178,800
2023-05-30	31.280	31.570	30.870	31.000	28.029	11,161,900
2023-05-26	31.430	31.670	31.220	31.410	28.400	13,065,200
2023-05-25	31.560	31.710	31.270	31.550	28.527	9,500,400
2023-05-24	32.050	32.130	31.700	31.920	28.861	10,550,000
2023-05-23	32.060	32.070	31.860	32.020	28.952	6,309,600
2023-05-22	31.960	32.010	31.620	31.910	28.852	7,028,600
2023-05-19	32.000	32.090	31.770	31.830	28.780	4,508,200
2023-05-18	31.850	31.960	31.640	31.870	28.816	5,969,500
2023-05-17	31.890	32.160	31.730	32.120	29.042	7,575,100
2023-05-16	32.340	32.340	31.840	31.860	28.807	6,446,900
2023-05-15	32.750	32.810	32.260	32.360	29.259	5,532,700
2023-05-12	32.390	32.690	32.390	32.670	29.539	9,123,000
2023-05-11	32.480	32.590	32.330	32.430	29.322	6,421,700
2023-05-10	32.670	32.880	32.320	32.590	29.467	6,270,700
2023-05-09	32.840	32.900	32.620	32.710	29.575	6,139,300
2023-05-08	33.180	33.230	32.770	32.850	29.702	7,797,600
2023-05-05	32.650	33.310	32.600	33.230	30.046	11,869,800
2023-05-04	32.700	32.880	32.330	32.490	29.377	9,702,200
2023-05-03	32.410	33.090	32.230	32.790	29.648	13,047,900
2023-05-02	32.400	32.540	31.900	32.540	29.422	12,960,300
2023-05-01	32.660	32.970	32.530	32.570	29.449	9,019,000
2023-04-28	33.450	33.600	32.290	32.700	29.566	19,267,100
2023-04-27	34.630	34.650	32.930	33.540	30.326	17,056,900
2023-04-26	35.540	35.800	35.490	35.500	32.098	8,548,800
2023-04-25	35.290	35.990	35.260	35.890	32.451	10,945,900
2023-04-24	35.400	35.610	35.290	35.360	31.972	7,346,000
2023-04-21	35.680	35.740	35.250	35.310	31.926	7,459,800
2023-04-20	35.370	35.650	35.220	35.530	32.125	5,106,300
2023-04-19	35.500	35.600	35.310	35.350	31.962	5,794,500
2023-04-18	35.450	35.450	35.000	35.390	31.999	5,223,300
2023-04-17	35.260	35.420	35.160	35.390	31.999	5,871,700
2023-04-14	35.030	35.370	35.010	35.100	31.736	6,577,100
2023-04-13	35.190	35.320	34.840	35.240	31.863	6,089,700
2023-04-12	35.170	35.460	35.080	35.210	31.836	7,503,800
2023-04-11	35.270	35.410	35.150	35.250	31.872	5,616,900
2023-04-10	35.500	35.510	35.100	35.230	31.854	6,801,800
2023-04-06	35.430	35.890	35.430	35.640	32.225	8,511,600
2023-04-05	35.500	35.890	35.350	35.400	32.008	12,154,100
2023-04-04	35.420	35.450	35.240	35.360	31.972	6,453,900
2023-04-03	35.330	35.530	35.180	35.390	31.999	8,911,600
2023-03-31	35.410	35.420	35.170	35.280	31.899	11,182,900
2023-03-30	35.200	35.260	35.050	35.130	31.764	8,181,100
2023-03-29	35.280	35.340	35.160	35.290	31.727	6,616,300
2023-03-28	35.200	35.300	35.070	35.140	31.593	7,743,400
2023-03-27	35.000	35.410	34.990	35.100	31.557	9,292,000
2023-03-24	34.270	34.950	34.160	34.870	31.350	8,625,200
2023-03-23	34.550	34.680	34.060	34.110	30.667	11,424,200
2023-03-22	35.060	35.350	34.630	34.670	31.170	9,456,700
2023-03-21	35.270	35.340	34.900	35.150	31.602	12,071,100

← NewerPage 15 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.2300 USD
2026-06-26	0.2300 USD
2026-03-27	0.2300 USD
2026-01-02	0.2300 USD
2025-09-26	0.2300 USD
2025-06-27	0.2300 USD
2025-03-28	0.2300 USD
2025-01-03	0.2300 USD
2024-09-27	0.2300 USD
2024-06-28	0.2150 USD
2024-03-27	0.2150 USD
2024-01-04	0.2150 USD
2023-09-28	0.2150 USD
2023-06-29	0.2000 USD
2023-03-30	0.2000 USD
2023-01-05	0.2000 USD
2022-09-29	0.2000 USD
2022-06-30	0.1880 USD
2022-03-31	0.1880 USD
2022-01-05	0.1880 USD
2021-09-30	0.1880 USD
2021-06-30	0.1880 USD
2021-03-31	0.1500 USD
2021-01-07	0.1500 USD
2020-10-01	0.1500 USD
2020-07-01	0.1500 USD
2020-04-02	0.1500 USD
2020-01-02	0.1500 USD
2019-10-03	0.1500 USD
2019-07-03	0.1500 USD
2019-04-04	0.1500 USD
2019-01-03	0.1500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.